Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	141.00p on 03-07-2025 at 18:50:07
Change	2.20p 1.59%
Buy	141.20p
Sell	140.80p
Buy / Sell MTO Shares

Last Trade:	Unknown 10,000.00 at 141.00p
Day's Volume:	2,039,267
Last Close:	141.00p
Open:	138.40p
ISIN:	GB0004657408

Day's Range	138.40p - 141.00p
52wk Range:	101.00p - 160.00p
Market Capitalisation:	£1,702m
VWAP:	140.59113p
Shares in Issue:	1,207m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Unknown*	10,000	141.00p	OTC Trade	17:07:37 - 03-Jul-25
Sell*	883,486	141.00p	Uncrossing Trade	16:35:15 - 03-Jul-25
Sell*	566	140.80p	Automatic Execution	16:29:32 - 03-Jul-25
Sell*	248	140.80p	Automatic Execution	16:29:17 - 03-Jul-25
Sell*	330	140.80p	Automatic Execution	16:29:17 - 03-Jul-25
Sell*	2,369	140.80p	Automatic Execution	16:29:15 - 03-Jul-25
Sell*	24	140.80p	Automatic Execution	16:29:15 - 03-Jul-25
Buy*	1,201	141.00p	Automatic Execution	16:29:14 - 03-Jul-25
Buy*	2,044	141.00p	Automatic Execution	16:29:14 - 03-Jul-25
Buy*	965	141.00p	Automatic Execution	16:29:14 - 03-Jul-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2025 (Thu)	138.40	141.00	138.40	141.00	2,039,267
2nd Jul 2025 (Wed)	141.40	141.40	137.20	138.80	3,689,966
1st Jul 2025 (Tue)	140.00	141.60	139.00	141.00	2,328,861
30th Jun 2025 (Mon)	143.60	143.60	140.80	141.40	1,818,837
27th Jun 2025 (Fri)	139.00	143.80	139.00	143.60	1,756,586
26th Jun 2025 (Thu)	138.80	141.00	138.80	140.60	4,714,619
25th Jun 2025 (Wed)	140.60	141.40	139.80	139.80	2,910,883
24th Jun 2025 (Tue)	143.00	143.60	140.40	140.40	2,525,074
23rd Jun 2025 (Mon)	140.00	143.60	139.80	143.00	3,930,501
20th Jun 2025 (Fri)	140.00	141.00	139.40	140.80	14,356,569
19th Jun 2025 (Thu)	140.00	140.60	137.60	140.00	6,647,425
18th Jun 2025 (Wed)	144.00	144.60	142.60	143.20	6,066,779
17th Jun 2025 (Tue)	143.60	143.60	141.80	143.20	2,423,109
16th Jun 2025 (Mon)	144.60	145.20	143.00	143.00	3,980,478
13th Jun 2025 (Fri)	142.20	146.20	142.20	144.00	9,814,204
12th Jun 2025 (Thu)	143.60	146.80	143.60	146.60	8,047,083
11th Jun 2025 (Wed)	144.20	146.80	143.20	143.80	4,257,901
10th Jun 2025 (Tue)	143.40	146.20	142.20	143.20	7,670,485
9th Jun 2025 (Mon)	137.00	143.60	136.80	143.60	6,213,924
6th Jun 2025 (Fri)	138.40	138.60	135.00	136.20	14,503,920
5th Jun 2025 (Thu)	157.60	160.00	138.00	138.60	14,793,578
4th Jun 2025 (Wed)	157.60	159.60	157.60	159.60	4,323,998

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
3rd Jul 2025 3:25 pm	BUS	Form 8.3 - Mitie Treasury Management Limited (subsidiary of Mitie Group plc)
3rd Jul 2025 3:20 pm	RNS	Form 8.3 - Mitie Group plc
3rd Jul 2025 2:50 pm	RNS	Form 8.3 MITIE GROUP PLC
3rd Jul 2025 2:20 pm	RNS	Form 8.3 - Mitie Group Plc
3rd Jul 2025 2:13 pm	BUS	Form 8.3 - Mitie Group PLC
3rd Jul 2025 1:58 pm	RNS	Form 8.3 - Mitie Group plc
3rd Jul 2025 1:46 pm	RNS	Form 8.3 - Mitie Group Plc - Replacement
3rd Jul 2025 1:34 pm	RNS	Form 8.3 - Mitie Group plc
3rd Jul 2025 1:14 pm	RNS	Form 8.3 - Mitie Group plc
3rd Jul 2025 12:04 pm	RNS	Form 8.3 - Mitie Treasure Management Limited

See more Mitie regulatory news

FTSE 100 Latest

Value8,823.20

Change48.51